Skip to main content

Astronova Inc (NQ: ALOT )

17.82 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.019 7.128 7.019 7.044 5,716 +0.04(+0.60%)
Mar 29, 2012 7.002 7.002 6.734 7.002 655 +0.04(+0.60%)
Mar 28, 2012 6.885 6.977 6.885 6.960 3,634 -0.04(-0.60%)
Mar 27, 2012 7.036 7.044 7.002 7.002 715 +0.04(+0.60%)
Mar 26, 2012 7.044 7.044 6.725 6.960 8,138 -0.18(-2.47%)
Mar 23, 2012 7.136 7.136 7.136 7.136 477 +0.01(+0.12%)
Mar 22, 2012 7.136 7.145 7.128 7.128 1,776 +0.04(+0.59%)
Mar 21, 2012 6.952 7.371 6.802 7.086 21,236 +0.30(+4.45%)
Mar 19, 2012 6.784 6.784 6.784 6.784 357 +0.00(+0.00%)
Mar 16, 2012 6.784 6.784 6.784 6.784 119 -0.18(-2.65%)
Mar 15, 2012 6.969 6.969 6.969 6.969 238 +0.14(+2.09%)
Mar 14, 2012 6.742 6.843 6.742 6.826 1,431 +0.00(+0.00%)
Mar 13, 2012 6.726 6.844 6.710 6.826 1,323 -0.03(-0.48%)
Mar 12, 2012 6.776 6.859 6.776 6.859 721 +0.01(+0.12%)
Mar 09, 2012 6.843 6.851 6.834 6.851 963 +0.06(+0.86%)
Mar 08, 2012 6.793 6.793 6.793 6.793 721 -0.06(-0.81%)
Mar 07, 2012 6.818 6.848 6.818 6.848 240 +0.18(+2.71%)
Mar 06, 2012 6.668 6.759 6.668 6.668 721 -0.01(-0.12%)
Mar 05, 2012 6.679 6.818 6.676 6.676 8,657 -0.14(-2.07%)
Mar 02, 2012 6.693 6.818 6.673 6.818 3,945 +0.08(+1.24%)
Mar 01, 2012 6.735 6.735 6.693 6.734 3,656 +0.01(+0.15%)
Feb 28, 2012 6.726 6.724 6.724 6.724 481 +0.05(+0.72%)
Feb 27, 2012 6.685 6.685 6.668 6.676 3,340 +0.00(+0.03%)
Feb 24, 2012 6.726 6.726 6.668 6.674 4,961 -0.04(-0.53%)
Feb 23, 2012 6.710 6.710 6.710 6.710 126 +0.02(+0.25%)
Feb 22, 2012 6.710 6.784 6.685 6.693 5,168 +0.00(+0.00%)
Feb 21, 2012 6.718 6.735 6.693 6.693 2,781 -0.04(-0.62%)
Feb 17, 2012 6.735 6.735 6.726 6.735 1,804 -0.04(-0.61%)
Feb 15, 2012 6.776 6.776 6.776 6.776 120 +0.06(+0.87%)
Feb 14, 2012 6.776 6.793 6.718 6.718 601 -0.10(-1.46%)
Feb 13, 2012 6.651 6.818 6.651 6.818 3,006 +0.17(+2.50%)
Feb 09, 2012 6.676 6.651 6.651 6.651 1,563 +0.00(+0.00%)
Feb 08, 2012 6.651 6.776 6.651 6.651 7,399 -0.08(-1.23%)
Feb 03, 2012 6.718 6.735 6.735 6.735 601 +0.02(+0.37%)
Feb 02, 2012 6.685 6.718 6.452 6.710 3,343 +0.08(+1.19%)
Feb 01, 2012 6.651 6.651 6.610 6.631 1,563 -0.06(-0.93%)
Jan 31, 2012 6.651 6.693 6.651 6.693 2,766 +0.11(+1.64%)
Jan 26, 2012 6.585 6.585 6.585 6.585 0 -0.11(-1.61%)
Jan 25, 2012 6.651 6.693 6.651 6.693 481 -0.03(-0.49%)
Jan 20, 2012 6.626 6.726 6.726 6.726 1,443 +0.08(+1.25%)
Jan 19, 2012 6.410 6.643 6.410 6.643 2,280 +0.07(+1.14%)
Jan 18, 2012 6.568 6.568 6.568 6.568 1,954 -0.07(-1.00%)
Jan 17, 2012 6.635 6.635 6.635 6.635 481 +0.02(+0.26%)
Jan 12, 2012 6.394 6.617 6.617 6.617 4,089 +0.07(+1.13%)
Jan 11, 2012 6.568 6.635 6.419 6.543 1,283 +0.06(+0.90%)
Jan 10, 2012 6.419 6.485 6.419 6.485 681 +0.08(+1.30%)
Jan 09, 2012 6.460 6.460 6.402 6.402 280 -0.07(-1.16%)
Jan 06, 2012 6.385 6.643 6.352 6.477 2,074 +0.02(+0.39%)
Jan 05, 2012 6.535 6.552 6.452 6.452 967 -0.10(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.